Banner Corporation (BANR)
NASDAQ: BANR · Real-Time Price · USD
59.22
+0.52 (0.89%)
At close: Sep 26, 2024, 4:00 PM
59.70
+0.48 (0.81%)
After-hours: Sep 26, 2024, 4:09 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 59.49 | 60.09 | 59.01 | 59.22 | 59.22 | 0.89% | 209,738 |
| Sep 25, 2024 | 60.07 | 60.07 | 58.13 | 58.70 | 58.70 | -2.28% | 224,626 |
| Sep 24, 2024 | 60.78 | 61.14 | 59.78 | 60.07 | 60.07 | -1.09% | 208,227 |
| Sep 23, 2024 | 61.42 | 61.76 | 60.31 | 60.73 | 60.73 | -0.91% | 291,048 |
| Sep 20, 2024 | 60.96 | 61.41 | 60.40 | 61.29 | 61.29 | - | 965,520 |
| Sep 19, 2024 | 60.70 | 61.67 | 59.80 | 61.29 | 61.29 | 2.96% | 257,889 |
| Sep 18, 2024 | 58.75 | 61.48 | 57.69 | 59.53 | 59.53 | 1.69% | 237,592 |
| Sep 17, 2024 | 58.91 | 59.56 | 58.18 | 58.54 | 58.54 | 0.43% | 202,347 |
| Sep 16, 2024 | 57.69 | 58.46 | 56.72 | 58.29 | 58.29 | 1.29% | 176,993 |
| Sep 13, 2024 | 56.84 | 57.55 | 56.53 | 57.55 | 57.55 | 2.77% | 107,965 |
| Sep 12, 2024 | 56.09 | 57.77 | 55.23 | 56.00 | 56.00 | 0.04% | 88,312 |
| Sep 11, 2024 | 56.30 | 56.70 | 53.78 | 55.98 | 55.98 | -1.58% | 125,971 |
| Sep 10, 2024 | 56.80 | 56.97 | 55.46 | 56.88 | 56.88 | 0.19% | 130,116 |
| Sep 9, 2024 | 57.29 | 57.56 | 54.74 | 56.77 | 56.77 | -0.75% | 137,992 |
| Sep 6, 2024 | 58.35 | 58.95 | 56.99 | 57.20 | 57.20 | -1.79% | 138,925 |
| Sep 5, 2024 | 58.86 | 59.08 | 57.67 | 58.24 | 58.24 | -0.56% | 142,476 |
| Sep 4, 2024 | 58.57 | 59.10 | 58.00 | 58.57 | 58.57 | -0.37% | 204,494 |
| Sep 3, 2024 | 58.97 | 59.75 | 58.37 | 58.79 | 58.79 | -1.31% | 174,015 |
| Aug 30, 2024 | 59.33 | 59.65 | 58.59 | 59.57 | 59.57 | 0.61% | 141,368 |
| Aug 29, 2024 | 60.14 | 60.34 | 59.06 | 59.21 | 59.21 | -0.77% | 162,952 |
| Aug 28, 2024 | 58.71 | 59.96 | 58.66 | 59.67 | 59.67 | 1.17% | 117,116 |
| Aug 27, 2024 | 59.08 | 59.13 | 58.49 | 58.98 | 58.98 | -0.69% | 170,481 |
| Aug 26, 2024 | 59.72 | 60.32 | 59.05 | 59.39 | 59.39 | 0.41% | 203,950 |
| Aug 23, 2024 | 56.55 | 59.97 | 56.40 | 59.15 | 59.15 | 5.62% | 160,322 |
| Aug 22, 2024 | 56.20 | 56.63 | 55.90 | 56.00 | 56.00 | -0.25% | 81,696 |
| Aug 21, 2024 | 56.37 | 56.37 | 55.57 | 56.14 | 56.14 | 0.16% | 103,453 |
| Aug 20, 2024 | 57.11 | 57.22 | 56.02 | 56.05 | 56.05 | -2.35% | 156,337 |
| Aug 19, 2024 | 56.76 | 57.49 | 56.48 | 57.40 | 57.40 | 1.34% | 138,401 |
| Aug 16, 2024 | 54.54 | 57.92 | 54.54 | 56.64 | 56.64 | 3.41% | 335,384 |
| Aug 15, 2024 | 55.06 | 55.77 | 54.44 | 54.77 | 54.77 | 1.99% | 102,248 |
| Aug 14, 2024 | 54.27 | 54.36 | 53.22 | 53.70 | 53.70 | -0.33% | 72,753 |
| Aug 13, 2024 | 53.95 | 54.97 | 52.86 | 53.88 | 53.88 | 1.07% | 109,864 |
| Aug 12, 2024 | 54.10 | 54.70 | 52.98 | 53.31 | 53.31 | -0.56% | 136,650 |
| Aug 9, 2024 | 53.68 | 53.86 | 53.16 | 53.61 | 53.61 | -0.46% | 91,382 |
| Aug 8, 2024 | 54.06 | 54.06 | 52.73 | 53.86 | 53.86 | 1.53% | 112,943 |
| Aug 7, 2024 | 53.63 | 54.46 | 52.97 | 53.05 | 53.05 | 0.49% | 176,354 |
| Aug 6, 2024 | 52.79 | 53.44 | 52.31 | 52.79 | 52.79 | -1.09% | 110,242 |
| Aug 5, 2024 | 52.36 | 54.18 | 51.14 | 53.37 | 52.89 | -2.75% | 198,726 |
| Aug 2, 2024 | 54.48 | 55.25 | 53.15 | 54.88 | 54.39 | -2.99% | 231,338 |
| Aug 1, 2024 | 59.18 | 59.37 | 55.72 | 56.57 | 56.06 | -4.47% | 268,771 |
| Jul 31, 2024 | 59.94 | 60.87 | 59.11 | 59.22 | 58.69 | -0.82% | 181,366 |
| Jul 30, 2024 | 59.94 | 60.86 | 59.29 | 59.71 | 59.17 | 0.34% | 170,357 |
| Jul 29, 2024 | 61.16 | 61.66 | 59.33 | 59.51 | 58.97 | -3.08% | 213,378 |
| Jul 26, 2024 | 61.77 | 61.77 | 60.47 | 61.40 | 60.85 | 2.21% | 177,938 |
| Jul 25, 2024 | 58.68 | 60.75 | 58.62 | 60.07 | 59.53 | 2.67% | 174,680 |
| Jul 24, 2024 | 59.66 | 60.39 | 58.45 | 58.51 | 57.98 | -2.73% | 155,782 |
| Jul 23, 2024 | 58.55 | 60.76 | 58.44 | 60.15 | 59.61 | 1.69% | 216,103 |
| Jul 22, 2024 | 57.96 | 59.99 | 57.39 | 59.15 | 58.62 | 1.70% | 414,750 |
| Jul 19, 2024 | 57.94 | 59.28 | 57.51 | 58.16 | 57.64 | -0.56% | 217,151 |
| Jul 18, 2024 | 59.80 | 61.34 | 57.85 | 58.49 | 57.96 | -1.35% | 315,768 |
| Jul 17, 2024 | 57.95 | 60.54 | 57.95 | 59.29 | 58.76 | 1.39% | 448,087 |
| Jul 16, 2024 | 55.54 | 58.79 | 54.77 | 58.48 | 57.95 | 6.37% | 329,952 |
| Jul 15, 2024 | 53.57 | 55.69 | 51.99 | 54.98 | 54.49 | 3.95% | 247,285 |
| Jul 12, 2024 | 52.81 | 53.58 | 52.03 | 52.89 | 52.41 | 1.11% | 333,558 |
| Jul 11, 2024 | 50.94 | 52.56 | 50.61 | 52.31 | 51.84 | 4.35% | 211,311 |
| Jul 10, 2024 | 49.05 | 50.24 | 48.88 | 50.13 | 49.68 | 2.87% | 127,060 |
| Jul 9, 2024 | 47.90 | 48.81 | 47.82 | 48.73 | 48.29 | 1.92% | 149,269 |
| Jul 8, 2024 | 47.70 | 48.24 | 47.43 | 47.81 | 47.38 | 0.93% | 96,051 |
| Jul 5, 2024 | 48.22 | 48.22 | 47.20 | 47.37 | 46.94 | -2.07% | 124,170 |
| Jul 3, 2024 | 49.29 | 49.29 | 48.27 | 48.37 | 47.93 | -1.95% | 84,106 |
| Jul 2, 2024 | 48.85 | 49.71 | 48.85 | 49.33 | 48.89 | 0.22% | 276,846 |
| Jul 1, 2024 | 49.64 | 49.80 | 48.92 | 49.22 | 48.78 | -0.85% | 114,773 |
| Jun 28, 2024 | 48.50 | 49.84 | 48.33 | 49.64 | 49.19 | 3.29% | 393,042 |
| Jun 27, 2024 | 47.56 | 48.15 | 47.05 | 48.06 | 47.63 | 1.29% | 80,123 |
| Jun 26, 2024 | 46.53 | 47.64 | 46.40 | 47.45 | 47.02 | 1.56% | 111,523 |
| Jun 25, 2024 | 47.09 | 47.25 | 46.72 | 46.72 | 46.30 | -1.41% | 85,839 |
| Jun 24, 2024 | 46.53 | 47.81 | 46.53 | 47.39 | 46.96 | 2.13% | 121,668 |
| Jun 21, 2024 | 46.76 | 46.79 | 46.03 | 46.40 | 45.98 | -0.64% | 385,602 |
| Jun 20, 2024 | 47.23 | 47.51 | 46.66 | 46.70 | 46.28 | -1.52% | 100,039 |
| Jun 18, 2024 | 46.61 | 47.51 | 46.24 | 47.42 | 46.99 | 1.32% | 185,460 |
| Jun 17, 2024 | 45.61 | 46.80 | 45.38 | 46.80 | 46.38 | 2.54% | 131,757 |
| Jun 14, 2024 | 45.47 | 45.98 | 45.40 | 45.64 | 45.23 | -1.23% | 186,467 |
| Jun 13, 2024 | 47.13 | 47.13 | 45.36 | 46.21 | 45.79 | -2.30% | 196,004 |
| Jun 12, 2024 | 46.80 | 47.47 | 46.21 | 47.30 | 46.87 | 4.37% | 304,342 |
| Jun 11, 2024 | 45.11 | 45.74 | 44.90 | 45.32 | 44.91 | -0.59% | 197,241 |
| Jun 10, 2024 | 45.67 | 45.70 | 44.93 | 45.59 | 45.18 | -1.43% | 217,599 |
| Jun 7, 2024 | 45.53 | 46.29 | 45.53 | 46.25 | 45.83 | 0.43% | 149,359 |
| Jun 6, 2024 | 45.67 | 46.20 | 45.58 | 46.05 | 45.64 | 0.39% | 110,887 |
| Jun 5, 2024 | 46.08 | 46.15 | 45.51 | 45.87 | 45.46 | -0.28% | 199,321 |
| Jun 4, 2024 | 46.01 | 46.28 | 45.67 | 46.00 | 45.59 | -1.08% | 195,038 |
| Jun 3, 2024 | 47.21 | 47.21 | 45.81 | 46.50 | 46.08 | -0.70% | 270,972 |
| May 31, 2024 | 46.21 | 46.99 | 45.87 | 46.83 | 46.41 | 1.67% | 167,743 |
| May 30, 2024 | 46.27 | 46.46 | 45.85 | 46.06 | 45.65 | 0.74% | 144,414 |
| May 29, 2024 | 45.34 | 45.78 | 44.59 | 45.72 | 45.31 | -0.63% | 347,926 |
| May 28, 2024 | 45.86 | 46.28 | 45.53 | 46.01 | 45.60 | 0.37% | 214,369 |
| May 24, 2024 | 45.73 | 45.86 | 45.18 | 45.84 | 45.43 | 0.84% | 113,822 |
| May 23, 2024 | 46.05 | 46.19 | 45.21 | 45.46 | 45.05 | -1.04% | 210,606 |
| May 22, 2024 | 46.14 | 46.20 | 45.65 | 45.94 | 45.53 | -0.63% | 201,027 |
| May 21, 2024 | 45.91 | 46.40 | 45.91 | 46.23 | 45.81 | 0.46% | 92,623 |
| May 20, 2024 | 46.86 | 47.09 | 45.97 | 46.02 | 45.61 | -2.21% | 95,679 |
| May 17, 2024 | 46.85 | 47.20 | 46.63 | 47.06 | 46.64 | 1.05% | 112,788 |
| May 16, 2024 | 46.54 | 46.83 | 46.44 | 46.57 | 46.15 | -0.41% | 125,159 |
| May 15, 2024 | 47.45 | 47.45 | 46.58 | 46.76 | 46.34 | -0.13% | 159,818 |
| May 14, 2024 | 47.24 | 47.27 | 46.46 | 46.82 | 46.40 | 0.32% | 81,798 |
| May 13, 2024 | 46.75 | 46.92 | 46.34 | 46.67 | 46.25 | 0.47% | 149,879 |
| May 10, 2024 | 46.66 | 46.85 | 45.94 | 46.45 | 46.03 | -0.36% | 165,103 |
| May 9, 2024 | 46.57 | 46.80 | 46.22 | 46.62 | 46.20 | -0.11% | 151,300 |
| May 8, 2024 | 45.71 | 46.77 | 45.54 | 46.67 | 46.25 | 0.95% | 84,477 |
| May 7, 2024 | 46.50 | 46.75 | 46.15 | 46.23 | 45.81 | -0.17% | 86,853 |
| May 6, 2024 | 46.37 | 46.88 | 46.27 | 46.31 | 45.89 | 0.15% | 89,257 |